Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
4.1250 USD |
115,658.1753 AKT |
4.1671 USD |
4.0476 USD |
4.2217 USD |
4.0951 USD |
| 2024-06-09 |
4.0806 USD |
44,503.2747 AKT |
4.0971 USD |
3.9850 USD |
4.2132 USD |
4.1881 USD |
| 2024-06-08 |
4.1371 USD |
56,009.6197 AKT |
4.2418 USD |
4.0366 USD |
4.2537 USD |
4.0995 USD |
| 2024-06-07 |
4.3882 USD |
102,393.4792 AKT |
4.4769 USD |
4.1500 USD |
4.5365 USD |
4.2276 USD |
| 2024-06-06 |
4.5687 USD |
175,463.6941 AKT |
4.6635 USD |
4.4218 USD |
4.7116 USD |
4.4641 USD |
| 2024-06-05 |
4.5577 USD |
155,636.7152 AKT |
4.4778 USD |
4.4400 USD |
4.7179 USD |
4.6512 USD |
| 2024-06-04 |
4.3479 USD |
266,193.6866 AKT |
4.4339 USD |
4.1983 USD |
4.5627 USD |
4.4401 USD |
| 2024-06-03 |
4.4671 USD |
132,780.3498 AKT |
4.5408 USD |
4.3938 USD |
4.5725 USD |
4.4483 USD |
| 2024-06-02 |
4.5737 USD |
23,609.1697 AKT |
4.5662 USD |
4.5179 USD |
4.6558 USD |
4.5478 USD |
| 2024-06-01 |
4.5448 USD |
101,806.6086 AKT |
4.6125 USD |
4.3850 USD |
4.6795 USD |
4.5649 USD |
| 2024-05-31 |
4.6847 USD |
105,694.8321 AKT |
4.8650 USD |
4.5634 USD |
4.9335 USD |
4.6230 USD |
| 2024-05-30 |
5.0264 USD |
98,079.6102 AKT |
5.1203 USD |
4.8788 USD |
5.3416 USD |
4.9415 USD |
| 2024-05-29 |
5.2845 USD |
145,762.6052 AKT |
5.2001 USD |
5.0346 USD |
5.7397 USD |
5.1193 USD |
| 2024-05-28 |
5.1746 USD |
57,319.0774 AKT |
5.2678 USD |
5.0681 USD |
5.3788 USD |
5.1881 USD |
| 2024-05-27 |
5.2280 USD |
175,801.4796 AKT |
5.2116 USD |
5.0000 USD |
5.5076 USD |
5.2647 USD |
| 2024-05-26 |
5.2421 USD |
31,614.2064 AKT |
5.3119 USD |
5.2000 USD |
5.3149 USD |
5.2056 USD |
| 2024-05-25 |
5.2921 USD |
37,840.3201 AKT |
5.3328 USD |
5.2304 USD |
5.3540 USD |
5.2801 USD |
| 2024-05-24 |
5.2571 USD |
135,503.0239 AKT |
5.4417 USD |
5.1496 USD |
5.5284 USD |
5.3288 USD |
| 2024-05-23 |
5.4662 USD |
301,399.1631 AKT |
5.8400 USD |
5.2625 USD |
5.8481 USD |
5.4190 USD |
| 2024-05-22 |
5.7789 USD |
124,064.8524 AKT |
5.8384 USD |
5.6479 USD |
5.8700 USD |
5.8188 USD |
| 2024-05-21 |
5.8804 USD |
171,835.4068 AKT |
5.8185 USD |
5.7093 USD |
6.0002 USD |
5.7394 USD |
| 2024-05-20 |
5.5840 USD |
142,092.4060 AKT |
5.5210 USD |
5.3316 USD |
5.8000 USD |
5.7608 USD |
| 2024-05-19 |
5.6710 USD |
69,516.8140 AKT |
5.7720 USD |
5.5000 USD |
5.8300 USD |
5.5261 USD |
| 2024-05-18 |
5.8579 USD |
96,489.2881 AKT |
5.9169 USD |
5.7315 USD |
5.9586 USD |
5.7723 USD |
| 2024-05-17 |
5.7896 USD |
145,800.2743 AKT |
5.8477 USD |
5.5857 USD |
5.9000 USD |
5.8471 USD |
| 2024-05-16 |
5.8131 USD |
269,316.2875 AKT |
5.5757 USD |
5.5757 USD |
5.9900 USD |
5.7856 USD |
| 2024-05-15 |
5.3990 USD |
311,541.9598 AKT |
5.1039 USD |
4.9116 USD |
5.7754 USD |
5.6125 USD |
| 2024-05-14 |
5.2497 USD |
133,612.7625 AKT |
5.4491 USD |
5.0616 USD |
5.5284 USD |
5.1645 USD |
| 2024-05-13 |
5.3773 USD |
242,927.0401 AKT |
5.4166 USD |
5.0547 USD |
5.8689 USD |
5.4213 USD |
| 2024-05-12 |
5.3930 USD |
128,462.0887 AKT |
5.6288 USD |
5.1981 USD |
5.7767 USD |
5.3236 USD |
| 2024-05-11 |
5.7570 USD |
190,524.8435 AKT |
5.8400 USD |
5.4846 USD |
5.9799 USD |
5.6169 USD |
| 2024-05-10 |
5.7828 USD |
616,384.3082 AKT |
5.5604 USD |
5.3922 USD |
6.1400 USD |
5.7661 USD |
| 2024-05-09 |
4.9470 USD |
396,294.4301 AKT |
4.2897 USD |
4.2724 USD |
5.3992 USD |
5.3762 USD |
| 2024-05-08 |
4.3953 USD |
174,988.4038 AKT |
4.6137 USD |
4.2224 USD |
4.6137 USD |
4.2566 USD |
| 2024-05-07 |
4.7285 USD |
99,914.8995 AKT |
4.7459 USD |
4.6539 USD |
4.8536 USD |
4.7046 USD |
| 2024-05-06 |
4.8921 USD |
255,604.0121 AKT |
4.8994 USD |
4.6647 USD |
5.1070 USD |
4.7614 USD |
| 2024-05-05 |
4.7556 USD |
324,738.5220 AKT |
4.2982 USD |
4.2982 USD |
5.0496 USD |
5.0129 USD |
| 2024-05-04 |
4.3277 USD |
73,591.4500 AKT |
4.3655 USD |
4.2811 USD |
4.4113 USD |
4.3115 USD |
| 2024-05-03 |
4.1885 USD |
119,170.6962 AKT |
4.1470 USD |
3.9836 USD |
4.2727 USD |
4.2591 USD |
| 2024-05-02 |
4.0979 USD |
110,521.5692 AKT |
4.1134 USD |
3.8578 USD |
4.2861 USD |
4.2382 USD |
| 2024-05-01 |
3.9127 USD |
225,840.9095 AKT |
4.0321 USD |
3.6854 USD |
4.1646 USD |
4.0540 USD |
| 2024-04-30 |
4.0011 USD |
291,311.4902 AKT |
4.2692 USD |
3.8049 USD |
4.2891 USD |
3.8829 USD |
| 2024-04-29 |
4.3515 USD |
265,193.2773 AKT |
4.3677 USD |
4.1121 USD |
5.1000 USD |
4.2562 USD |
| 2024-04-28 |
4.4715 USD |
171,156.0942 AKT |
4.4873 USD |
4.2890 USD |
4.8000 USD |
4.5067 USD |
| 2024-04-27 |
4.3978 USD |
126,266.0329 AKT |
4.5847 USD |
4.2928 USD |
4.5991 USD |
4.4227 USD |
| 2024-04-26 |
4.6720 USD |
155,786.6476 AKT |
4.9323 USD |
4.5825 USD |
4.9800 USD |
4.5912 USD |
| 2024-04-25 |
4.8881 USD |
171,727.9101 AKT |
5.0937 USD |
4.6736 USD |
5.1971 USD |
4.9185 USD |
| 2024-04-24 |
5.1151 USD |
505,208.0604 AKT |
5.1331 USD |
4.8073 USD |
5.5700 USD |
4.8373 USD |
| 2024-04-23 |
5.9586 USD |
3,850,302.3646 AKT |
4.0840 USD |
4.0002 USD |
6.8576 USD |
5.1019 USD |
| 2024-04-22 |
4.0661 USD |
166,243.8512 AKT |
4.0473 USD |
3.9800 USD |
4.1638 USD |
4.0595 USD |